Taqa Arabia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.520	14.600	14.480	14.540	14.540	1,347,245
2026-07-20	14.660	14.780	14.480	14.500	14.500	1,889,389
2026-07-19	14.660	14.680	14.440	14.600	14.600	1,816,889
2026-07-16	14.690	14.730	14.490	14.550	14.550	3,057,384
2026-07-15	14.910	14.980	14.660	14.690	14.690	2,272,752
2026-07-14	15.050	15.150	14.870	14.880	14.880	4,394,019
2026-07-13	14.650	14.870	14.580	14.870	14.870	2,285,713
2026-07-12	14.520	14.660	14.480	14.600	14.600	1,846,124
2026-07-09	14.700	14.830	14.460	14.510	14.510	2,263,748
2026-07-08	14.510	14.700	14.380	14.590	14.590	2,054,943
2026-07-07	14.570	14.700	14.380	14.460	14.460	2,140,086
2026-07-06	14.500	14.690	14.450	14.480	14.480	1,245,969
2026-07-05	14.520	14.660	14.300	14.500	14.500	2,050,697
2026-07-01	14.700	14.870	14.400	14.520	14.520	1,654,388
2026-06-30	14.720	14.900	14.630	14.700	14.700	1,117,276
2026-06-29	14.310	14.840	14.140	14.720	14.720	2,508,312
2026-06-28	14.810	14.860	14.290	14.310	14.310	1,622,665
2026-06-25	14.840	15.150	14.670	14.810	14.810	1,602,948
2026-06-24	14.950	15.120	14.820	14.840	14.840	1,578,673
2026-06-23	15.270	15.470	14.900	14.950	14.950	2,445,818
2026-06-22	15.430	15.600	15.150	15.270	15.270	2,333,663
2026-06-21	15.590	15.970	15.400	15.430	15.430	2,899,124
2026-06-17	15.300	15.960	15.200	15.590	15.590	5,296,548
2026-06-16	15.600	15.690	15.130	15.300	15.300	4,436,058
2026-06-15	15.820	16.180	15.510	15.600	15.600	5,405,602
2026-06-14	15.650	16.990	15.650	15.820	15.820	10,729,600
2026-06-11	15.380	16.600	15.200	15.650	15.650	14,982,604
2026-06-10	14.550	16.030	14.430	15.380	15.380	16,939,963
2026-06-09	14.500	14.700	14.500	14.550	14.550	1,824,969
2026-06-08	14.530	14.860	14.420	14.500	14.500	3,119,441
2026-06-07	14.720	14.890	14.460	14.530	14.530	3,305,977
2026-06-04	14.020	14.720	14.020	14.720	14.720	6,119,226
2026-06-03	13.750	14.200	13.750	14.020	14.020	4,041,354
2026-06-02	13.600	13.840	13.600	13.750	13.750	1,537,471
2026-06-01	13.420	13.700	13.420	13.600	13.600	794,840
2026-05-25	13.590	13.690	13.400	13.420	13.420	747,423
2026-05-24	13.320	13.660	13.200	13.590	13.590	985,407
2026-05-21	13.220	13.500	13.070	13.320	13.320	1,288,448
2026-05-20	13.550	13.660	13.150	13.220	13.220	1,167,463
2026-05-19	13.670	13.800	13.500	13.550	13.550	1,198,696
2026-05-18	14.020	14.070	13.670	13.670	13.670	2,055,455
2026-05-17	14.070	14.350	14.020	14.020	14.020	2,603,685
2026-05-14	13.650	14.250	13.650	14.070	14.070	6,162,148
2026-05-13	13.770	13.900	13.650	13.650	13.650	1,405,459
2026-05-12	13.770	13.990	13.770	13.770	13.770	1,806,425
2026-05-11	13.550	13.800	13.550	13.770	13.770	1,474,357
2026-05-10	13.550	13.670	13.490	13.550	13.550	676,355
2026-05-06	13.600	13.750	13.460	13.550	13.550	1,019,918
2026-05-05	13.850	13.940	13.400	13.600	13.600	1,517,448
2026-05-04	13.930	14.050	13.710	13.850	13.850	1,837,539
2026-05-03	13.670	14.050	13.670	13.930	13.930	4,731,043
2026-04-30	13.700	13.880	13.600	13.670	13.670	2,334,878
2026-04-29	13.670	13.790	13.600	13.700	13.700	1,462,319
2026-04-28	13.550	13.850	13.540	13.670	13.670	2,893,143
2026-04-27	13.640	13.710	13.510	13.550	13.550	1,099,164
2026-04-26	13.490	13.890	13.490	13.640	13.640	4,787,002
2026-04-23	13.200	13.670	13.200	13.490	13.490	5,744,580
2026-04-22	12.970	13.400	12.970	13.200	13.200	3,106,007
2026-04-21	12.990	13.100	12.950	12.970	12.970	1,030,033
2026-04-20	13.060	13.120	12.970	12.990	12.990	748,847

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.